Skip to main content

W.W Grainger (NY: GWW )

1,017.30 -2.87 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 570.24 583.20 566.67 582.24 475,981 +13.99(+2.46%)
Jan 30, 2023 562.97 578.68 562.95 568.26 406,485 +3.49(+0.62%)
Jan 27, 2023 558.28 566.67 558.28 564.77 160,730 +6.78(+1.21%)
Jan 26, 2023 556.09 562.89 551.94 558.00 252,391 +5.02(+0.91%)
Jan 25, 2023 557.75 561.53 550.83 552.98 219,933 -10.85(-1.92%)
Jan 24, 2023 559.03 564.47 549.93 563.82 144,226 +9.00(+1.62%)
Jan 23, 2023 553.31 562.37 553.29 554.82 185,744 +1.46(+0.26%)
Jan 20, 2023 540.07 554.79 538.26 553.36 277,415 +12.36(+2.28%)
Jan 19, 2023 563.10 566.78 540.33 541.01 453,912 -22.66(-4.02%)
Jan 18, 2023 565.99 570.30 560.85 563.66 247,864 -0.99(-0.17%)
Jan 17, 2023 571.12 572.66 564.17 564.65 367,043 -2.16(-0.38%)
Jan 13, 2023 559.48 567.09 556.76 566.82 169,139 +1.30(+0.23%)
Jan 12, 2023 575.36 579.19 563.19 565.51 240,255 -9.62(-1.67%)
Jan 11, 2023 559.13 575.13 559.10 575.13 362,234 +18.13(+3.26%)
Jan 10, 2023 550.78 560.91 550.78 557.00 279,646 +6.21(+1.13%)
Jan 09, 2023 549.91 565.14 547.05 550.78 297,163 +4.84(+0.89%)
Jan 06, 2023 538.50 547.04 536.79 545.94 213,510 +15.01(+2.83%)
Jan 05, 2023 545.68 545.68 527.45 530.93 300,851 -16.30(-2.98%)
Jan 04, 2023 549.48 554.33 538.22 547.23 241,389 -1.88(-0.34%)
Jan 03, 2023 551.68 552.26 542.34 549.11 274,492 -0.32(-0.06%)
Dec 30, 2022 554.63 555.09 544.08 549.42 179,844 -5.90(-1.06%)
Dec 29, 2022 552.71 556.90 551.00 555.32 179,701 +5.10(+0.93%)
Dec 28, 2022 559.47 560.89 548.94 550.22 157,465 -8.17(-1.46%)
Dec 27, 2022 562.28 562.28 554.92 558.39 232,326 +0.23(+0.04%)
Dec 23, 2022 555.12 560.50 554.11 558.16 111,761 +3.69(+0.66%)
Dec 22, 2022 556.09 556.09 545.31 554.48 208,248 -5.98(-1.07%)
Dec 21, 2022 559.15 561.45 555.22 560.45 184,014 +4.62(+0.83%)
Dec 20, 2022 554.11 559.82 552.82 555.83 344,443 +1.45(+0.26%)
Dec 19, 2022 552.03 558.58 550.43 554.38 291,440 +2.59(+0.47%)
Dec 16, 2022 548.68 552.76 544.70 551.79 780,226 -2.84(-0.51%)
Dec 15, 2022 563.76 565.15 550.97 554.64 401,536 -14.31(-2.52%)
Dec 14, 2022 578.19 580.78 563.27 568.95 536,416 -8.80(-1.52%)
Dec 13, 2022 598.51 598.51 569.64 577.75 397,309 -8.42(-1.44%)
Dec 12, 2022 582.88 586.17 578.29 586.17 252,648 +5.33(+0.92%)
Dec 09, 2022 586.47 590.16 580.09 580.84 174,438 -5.13(-0.87%)
Dec 08, 2022 582.74 590.48 582.68 585.97 353,612 +6.76(+1.17%)
Dec 07, 2022 572.31 584.94 570.53 579.21 278,750 +6.00(+1.05%)
Dec 06, 2022 580.89 584.19 568.89 573.22 313,720 -6.03(-1.04%)
Dec 05, 2022 588.51 590.82 577.63 579.25 255,037 -15.44(-2.60%)
Dec 02, 2022 591.27 596.59 586.01 594.69 301,972 -1.09(-0.18%)
Dec 01, 2022 597.76 597.76 589.72 595.77 249,659 +0.12(+0.02%)
Nov 30, 2022 580.50 597.02 575.76 595.66 649,515 +11.92(+2.04%)
Nov 29, 2022 586.66 589.47 581.45 583.74 193,928 -3.53(-0.60%)
Nov 28, 2022 593.49 596.18 586.14 587.26 170,740 -9.57(-1.60%)
Nov 25, 2022 599.37 600.93 593.88 596.83 72,322 -0.07(-0.01%)
Nov 23, 2022 598.10 601.19 595.55 596.90 146,141 -1.14(-0.19%)
Nov 22, 2022 597.77 603.52 592.55 598.04 213,619 +4.79(+0.81%)
Nov 21, 2022 588.80 597.73 588.80 593.25 226,849 +3.55(+0.60%)
Nov 18, 2022 592.54 593.95 585.78 589.70 218,910 +3.04(+0.52%)
Nov 17, 2022 576.93 587.61 574.78 586.66 294,369 +5.00(+0.86%)
Nov 16, 2022 576.81 587.10 576.69 581.66 238,604 +6.99(+1.22%)
Nov 15, 2022 577.10 578.66 569.38 574.67 404,701 -3.15(-0.55%)
Nov 14, 2022 572.88 591.80 572.88 577.82 379,649 -1.50(-0.26%)
Nov 11, 2022 600.31 602.21 574.45 579.32 453,792 -19.89(-3.32%)
Nov 10, 2022 599.44 602.84 592.38 599.21 357,974 +18.80(+3.24%)
Nov 09, 2022 587.68 594.05 580.13 580.41 238,313 -9.48(-1.61%)
Nov 08, 2022 584.07 595.25 582.73 589.89 368,636 +5.21(+0.89%)
Nov 07, 2022 583.17 585.72 580.02 584.67 223,454 +1.68(+0.29%)
Nov 04, 2022 589.91 593.02 573.35 582.99 298,424 -0.75(-0.13%)
Nov 03, 2022 566.96 592.27 561.57 583.74 410,281 +10.23(+1.78%)
Nov 02, 2022 580.04 572.44 573.51 348,629 -8.56(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.